Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 389.15 | 393.97 | 383.64 | 392.41 | 392.41 | 377,633 |
| 28 Jun 2022 | 418.59 | 428.59 | 395.84 | 397.13 | 397.13 | 494,300 |
| 27 Jun 2022 | 428.40 | 428.40 | 412.19 | 416.86 | 416.86 | 418,300 |
| 24 Jun 2022 | 409.26 | 420.78 | 406.74 | 419.41 | 419.41 | 682,900 |
| 23 Jun 2022 | 404.43 | 410.61 | 393.34 | 399.65 | 399.65 | 289,000 |
| 22 Jun 2022 | 402.48 | 413.14 | 399.44 | 400.46 | 400.46 | 427,000 |
| 21 Jun 2022 | 407.15 | 417.07 | 405.84 | 412.84 | 412.84 | 385,600 |
| 17 Jun 2022 | 388.84 | 401.00 | 381.58 | 398.56 | 398.56 | 847,400 |
| 16 Jun 2022 | 403.02 | 403.02 | 381.21 | 387.12 | 387.12 | 550,600 |
| 15 Jun 2022 | 411.96 | 425.95 | 403.09 | 416.19 | 416.19 | 386,100 |
| 14 Jun 2022 | 396.37 | 411.24 | 394.60 | 407.16 | 407.16 | 577,900 |
| 13 Jun 2022 | 407.85 | 412.19 | 388.33 | 389.64 | 389.64 | 651,000 |
| 10 Jun 2022 | 436.71 | 439.08 | 422.57 | 423.62 | 423.62 | 381,100 |
| 09 Jun 2022 | 452.69 | 462.31 | 443.96 | 444.08 | 444.08 | 242,900 |
| 08 Jun 2022 | 465.78 | 473.62 | 451.28 | 457.90 | 457.90 | 313,800 |
| 07 Jun 2022 | 458.66 | 476.17 | 458.34 | 473.44 | 473.44 | 262,600 |
| 06 Jun 2022 | 470.48 | 475.00 | 456.23 | 466.10 | 466.10 | 234,400 |
| 03 Jun 2022 | 456.39 | 460.35 | 449.29 | 457.46 | 457.46 | 485,700 |
| 02 Jun 2022 | 443.33 | 473.04 | 440.85 | 472.30 | 472.30 | 353,500 |
| 01 Jun 2022 | 455.52 | 457.00 | 441.59 | 448.25 | 448.25 | 462,800 |
| 31 May 2022 | 455.56 | 458.00 | 440.12 | 450.39 | 450.39 | 685,700 |
| 27 May 2022 | 429.38 | 458.74 | 429.38 | 455.85 | 455.85 | 545,300 |
| 26 May 2022 | 401.31 | 425.24 | 397.28 | 421.67 | 421.67 | 404,800 |
| 25 May 2022 | 384.53 | 408.19 | 384.53 | 401.61 | 401.61 | 370,600 |
| 24 May 2022 | 410.76 | 410.76 | 387.36 | 388.44 | 388.44 | 588,300 |
| 23 May 2022 | 414.50 | 420.00 | 410.89 | 418.75 | 418.75 | 297,500 |
| 20 May 2022 | 428.65 | 429.91 | 395.54 | 418.12 | 418.12 | 567,900 |
| 19 May 2022 | 410.28 | 430.04 | 403.69 | 416.69 | 416.69 | 411,800 |
| 18 May 2022 | 434.05 | 447.48 | 407.22 | 411.36 | 411.36 | 605,900 |
| 17 May 2022 | 428.28 | 443.35 | 428.27 | 443.10 | 443.10 | 524,100 |
| 16 May 2022 | 425.45 | 432.41 | 416.03 | 417.00 | 417.00 | 355,600 |
| 13 May 2022 | 400.76 | 434.63 | 398.00 | 431.67 | 431.67 | 494,300 |
| 12 May 2022 | 382.53 | 395.60 | 376.12 | 388.42 | 388.42 | 666,100 |
| 11 May 2022 | 408.07 | 422.58 | 385.71 | 386.71 | 386.71 | 593,900 |
| 10 May 2022 | 419.86 | 422.74 | 398.55 | 412.79 | 412.79 | 673,600 |
| 09 May 2022 | 435.00 | 437.32 | 403.15 | 406.74 | 406.74 | 600,000 |
| 06 May 2022 | 446.50 | 454.80 | 426.09 | 444.94 | 444.94 | 367,800 |
| 05 May 2022 | 471.35 | 472.97 | 443.54 | 451.98 | 451.98 | 593,100 |
| 04 May 2022 | 453.16 | 482.29 | 436.05 | 479.19 | 479.19 | 659,700 |
| 03 May 2022 | 445.00 | 462.15 | 426.73 | 457.48 | 457.48 | 1,231,100 |
| 02 May 2022 | 392.83 | 415.63 | 390.39 | 410.87 | 410.87 | 652,100 |
| 29 Apr 2022 | 403.54 | 414.92 | 390.10 | 392.24 | 392.24 | 594,900 |
| 28 Apr 2022 | 400.98 | 417.97 | 390.38 | 412.49 | 412.49 | 586,400 |
| 27 Apr 2022 | 391.46 | 405.26 | 389.60 | 392.38 | 392.38 | 379,000 |
| 26 Apr 2022 | 410.62 | 413.00 | 393.82 | 394.37 | 394.37 | 434,900 |
| 25 Apr 2022 | 400.00 | 421.30 | 398.15 | 420.17 | 420.17 | 405,000 |
| 22 Apr 2022 | 415.10 | 419.20 | 403.21 | 404.21 | 404.21 | 281,800 |
| 21 Apr 2022 | 437.18 | 444.00 | 412.53 | 415.56 | 415.56 | 322,800 |
| 20 Apr 2022 | 442.94 | 447.30 | 428.87 | 432.19 | 432.19 | 246,400 |
| 19 Apr 2022 | 423.47 | 438.53 | 419.95 | 437.45 | 437.45 | 366,500 |
| 18 Apr 2022 | 407.72 | 429.45 | 407.72 | 425.92 | 425.92 | 441,500 |
| 14 Apr 2022 | 419.26 | 421.72 | 409.36 | 409.38 | 409.38 | 390,400 |
| 13 Apr 2022 | 402.94 | 422.95 | 400.31 | 420.64 | 420.64 | 492,700 |
| 12 Apr 2022 | 406.93 | 410.69 | 397.64 | 401.04 | 401.04 | 414,400 |
| 11 Apr 2022 | 406.99 | 407.02 | 392.85 | 396.11 | 396.11 | 552,500 |
| 08 Apr 2022 | 430.09 | 430.36 | 410.64 | 411.59 | 411.59 | 494,600 |
| 07 Apr 2022 | 429.82 | 440.82 | 421.85 | 436.31 | 436.31 | 437,200 |
| 06 Apr 2022 | 432.96 | 439.13 | 421.48 | 431.25 | 431.25 | 716,700 |
| 05 Apr 2022 | 468.62 | 471.58 | 438.15 | 439.38 | 439.38 | 693,600 |
| 04 Apr 2022 | 467.34 | 479.40 | 464.01 | 474.53 | 474.53 | 383,300 |
| 01 Apr 2022 | 485.25 | 489.86 | 455.94 | 463.60 | 463.60 | 635,400 |
| 31 Mar 2022 | 495.82 | 499.00 | 484.88 | 485.68 | 485.68 | 463,700 |
| 30 Mar 2022 | 510.32 | 512.00 | 486.03 | 488.40 | 488.40 | 482,300 |
| 30 Mar 2022 | 0.75 Dividend | |||||
| 29 Mar 2022 | 505.23 | 514.70 | 496.89 | 512.21 | 511.46 | 395,200 |
| 28 Mar 2022 | 486.91 | 499.46 | 481.01 | 499.42 | 498.69 | 269,900 |
| 25 Mar 2022 | 493.57 | 496.51 | 480.13 | 491.52 | 490.80 | 347,600 |
| 24 Mar 2022 | 467.02 | 495.80 | 464.45 | 494.62 | 493.90 | 499,400 |
| 23 Mar 2022 | 464.72 | 483.69 | 459.35 | 463.72 | 463.04 | 424,800 |
| 22 Mar 2022 | 466.34 | 481.08 | 461.72 | 470.15 | 469.46 | 496,400 |
| 21 Mar 2022 | 461.82 | 470.82 | 452.91 | 464.43 | 463.75 | 589,200 |
| 18 Mar 2022 | 450.19 | 472.20 | 443.29 | 469.88 | 469.19 | 1,154,600 |
| 17 Mar 2022 | 435.09 | 453.65 | 432.64 | 451.24 | 450.58 | 434,200 |
| 16 Mar 2022 | 428.69 | 444.07 | 418.20 | 440.68 | 440.03 | 544,800 |
| 15 Mar 2022 | 385.29 | 423.65 | 384.10 | 421.82 | 421.20 | 805,000 |
| 14 Mar 2022 | 398.18 | 405.66 | 383.26 | 385.01 | 384.45 | 546,000 |
| 11 Mar 2022 | 418.99 | 423.51 | 395.12 | 395.74 | 395.16 | 235,300 |
| 10 Mar 2022 | 406.19 | 411.82 | 399.61 | 409.06 | 408.46 | 260,400 |
| 09 Mar 2022 | 408.18 | 422.82 | 403.75 | 418.16 | 417.55 | 433,800 |
| 08 Mar 2022 | 385.14 | 406.87 | 373.59 | 394.44 | 393.86 | 492,600 |
| 07 Mar 2022 | 416.51 | 419.63 | 381.42 | 381.50 | 380.94 | 696,700 |
| 04 Mar 2022 | 425.87 | 427.88 | 407.35 | 413.78 | 413.17 | 453,500 |
| 03 Mar 2022 | 455.63 | 455.63 | 429.78 | 430.00 | 429.37 | 511,500 |
| 02 Mar 2022 | 441.25 | 459.23 | 441.25 | 453.45 | 452.79 | 375,800 |
| 01 Mar 2022 | 455.18 | 460.64 | 432.17 | 436.60 | 435.96 | 553,500 |
| 28 Feb 2022 | 457.45 | 460.54 | 446.48 | 458.70 | 458.03 | 394,300 |
| 25 Feb 2022 | 453.25 | 462.74 | 444.95 | 461.44 | 460.76 | 351,300 |
| 24 Feb 2022 | 415.64 | 455.63 | 412.43 | 455.14 | 454.47 | 549,700 |
| 23 Feb 2022 | 455.16 | 459.52 | 429.15 | 431.41 | 430.78 | 438,500 |
| 22 Feb 2022 | 451.63 | 464.67 | 444.42 | 450.11 | 449.45 | 284,900 |
| 18 Feb 2022 | 463.27 | 466.75 | 448.56 | 457.35 | 456.68 | 525,900 |
| 17 Feb 2022 | 476.07 | 490.80 | 460.55 | 461.88 | 461.20 | 457,000 |
| 16 Feb 2022 | 471.78 | 489.30 | 463.02 | 487.57 | 486.86 | 507,300 |
| 15 Feb 2022 | 441.67 | 482.45 | 441.67 | 479.27 | 478.57 | 978,300 |
| 14 Feb 2022 | 420.69 | 439.17 | 410.87 | 433.32 | 432.69 | 747,200 |
| 11 Feb 2022 | 440.68 | 467.18 | 420.52 | 424.29 | 423.67 | 1,541,200 |
| 10 Feb 2022 | 411.08 | 426.43 | 404.84 | 407.29 | 406.69 | 534,900 |
| 09 Feb 2022 | 410.95 | 424.60 | 407.86 | 422.81 | 422.19 | 363,800 |
| 08 Feb 2022 | 397.10 | 406.88 | 392.99 | 405.60 | 405.01 | 420,900 |
| 07 Feb 2022 | 401.13 | 410.49 | 392.71 | 396.95 | 396.37 | 317,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
